United Maritime Corporati... (USEA)
NASDAQ: USEA
· Real-Time Price · USD
1.67
-0.02 (-1.18%)
At close: Oct 03, 2025, 3:58 PM
1.66
-0.60%
After-hours: Oct 03, 2025, 07:19 PM EDT
USEA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 23,735 |
| Oct 2, 2025 | 1.64 | 1.70 | 1.64 | 1.69 | 1.69 | 1.81% | 8,843 |
| Oct 1, 2025 | 1.67 | 1.70 | 1.65 | 1.66 | 1.66 | 1.22% | 6,000 |
| Sep 30, 2025 | 1.74 | 1.75 | 1.63 | 1.64 | 1.64 | -3.53% | 58,942 |
| Sep 29, 2025 | 1.72 | 1.75 | 1.68 | 1.70 | 1.70 | -1.16% | 10,672 |
| Sep 26, 2025 | 1.68 | 1.73 | 1.68 | 1.72 | 1.72 | 1.18% | 13,421 |
| Sep 25, 2025 | 1.70 | 1.72 | 1.69 | 1.70 | 1.70 | -2.86% | 13,303 |
| Sep 24, 2025 | 1.71 | 1.77 | 1.66 | 1.75 | 1.75 | 2.34% | 32,242 |
| Sep 23, 2025 | 1.71 | 1.73 | 1.67 | 1.71 | 1.71 | 1.18% | 11,500 |
| Sep 22, 2025 | 1.72 | 1.72 | 1.66 | 1.69 | 1.69 | -1.74% | 10,151 |
| Sep 19, 2025 | 1.72 | 1.76 | 1.72 | 1.72 | 1.72 | -2.27% | 23,300 |
| Sep 18, 2025 | 1.80 | 1.80 | 1.71 | 1.76 | 1.76 | 0.57% | 28,418 |
| Sep 17, 2025 | 1.75 | 1.77 | 1.73 | 1.75 | 1.75 | 0.00% | 32,141 |
| Sep 16, 2025 | 1.72 | 1.75 | 1.71 | 1.75 | 1.75 | 1.74% | 22,968 |
| Sep 15, 2025 | 1.70 | 1.72 | 1.67 | 1.72 | 1.72 | 1.18% | 30,600 |
| Sep 12, 2025 | 1.69 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 29,745 |
| Sep 11, 2025 | 1.67 | 1.70 | 1.67 | 1.69 | 1.69 | 0.00% | 24,507 |
| Sep 10, 2025 | 1.67 | 1.78 | 1.66 | 1.69 | 1.69 | 1.20% | 68,900 |
| Sep 9, 2025 | 1.67 | 1.68 | 1.66 | 1.67 | 1.67 | 0.60% | 5,448 |
| Sep 8, 2025 | 1.67 | 1.67 | 1.62 | 1.66 | 1.66 | 0.00% | 9,300 |
Page 1 of 41